|
Closing price on 9/5/2016
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
21.90 |
| Volume |
177,750 |
| Split-adjusted Price |
21.29 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.20 / -0.90%
|
22.20
|
22.50
|
21.90
|
22.00
|
22.13
|
21.29
|
177,750
|
|
|
9/1/2016
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.11
|
21.48
|
156,560
|
|
|
8/31/2016
|
0.00 / 0.00%
|
22.00
|
22.60
|
22.00
|
22.30
|
22.22
|
21.58
|
190,630
|
|
|
8/30/2016
|
+0.70 / +3.24%
|
21.60
|
22.30
|
21.20
|
22.30
|
21.57
|
21.58
|
200,480
|
|
|
8/29/2016
|
-0.70 / -3.14%
|
22.40
|
22.60
|
21.30
|
21.60
|
22.06
|
20.90
|
494,120
|
|
|
8/26/2016
|
0.00 / 0.00%
|
22.30
|
22.80
|
22.20
|
22.30
|
22.56
|
21.58
|
532,190
|
|
|
8/25/2016
|
-1.60 / -6.69%
|
24.10
|
24.10
|
22.30
|
22.30
|
22.92
|
21.58
|
1,093,090
|
|
|
8/24/2016
|
+0.40 / +1.70%
|
24.20
|
24.20
|
23.60
|
23.90
|
23.87
|
23.13
|
370,800
|
|
|
8/23/2016
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.20
|
23.50
|
23.36
|
22.74
|
248,610
|
|
|
8/22/2016
|
-1.00 / -4.08%
|
24.30
|
24.50
|
23.30
|
23.50
|
23.91
|
22.74
|
594,600
|
|
|
8/19/2016
|
+0.40 / +1.66%
|
24.20
|
24.90
|
24.10
|
24.50
|
24.47
|
23.71
|
939,290
|
|
|
8/18/2016
|
-0.60 / -2.43%
|
24.70
|
24.70
|
23.90
|
24.10
|
24.19
|
23.32
|
765,100
|
|
|
8/17/2016
|
-0.50 / -1.98%
|
25.20
|
25.20
|
24.30
|
24.70
|
24.76
|
23.90
|
687,370
|
|
|
8/16/2016
|
+1.50 / +6.33%
|
23.90
|
25.20
|
23.90
|
25.20
|
24.58
|
24.38
|
1,024,200
|
|
|
8/15/2016
|
+0.80 / +3.49%
|
22.90
|
23.70
|
22.90
|
23.70
|
23.31
|
22.93
|
558,250
|
|
|
8/12/2016
|
+0.50 / +2.23%
|
22.90
|
23.40
|
22.60
|
22.90
|
22.99
|
22.16
|
711,150
|
|
|
8/11/2016
|
+1.40 / +6.67%
|
21.10
|
22.40
|
21.00
|
22.40
|
21.55
|
21.68
|
279,410
|
|
|
8/10/2016
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
21.00
|
20.78
|
20.32
|
170,760
|
|
|
8/9/2016
|
-0.20 / -0.94%
|
21.00
|
21.50
|
20.20
|
21.00
|
20.72
|
20.32
|
187,900
|
|
|
8/8/2016
|
-1.20 / -5.36%
|
23.00
|
23.00
|
21.20
|
21.20
|
21.63
|
20.51
|
197,450
|
|
|
8/5/2016
|
-0.10 / -0.44%
|
22.70
|
22.90
|
21.80
|
22.40
|
22.25
|
21.68
|
216,630
|
|
|
8/4/2016
|
-8.20 / -26.71%
|
23.40
|
23.40
|
22.50
|
22.50
|
23.29
|
21.77
|
646,190
|
|
|
8/3/2016
|
+1.10 / +3.72%
|
30.00
|
30.80
|
29.50
|
30.70
|
30.02
|
21.22
|
368,500
|
|
|
8/2/2016
|
-1.20 / -3.90%
|
30.10
|
30.50
|
29.50
|
29.60
|
29.91
|
20.46
|
458,070
|
|
|
8/1/2016
|
-1.20 / -3.75%
|
32.80
|
32.80
|
30.80
|
30.80
|
31.57
|
21.29
|
533,670
|
|
|
7/29/2016
|
-1.00 / -3.03%
|
33.00
|
33.30
|
31.50
|
32.00
|
32.71
|
22.12
|
411,890
|
|
|
7/28/2016
|
0.00 / 0.00%
|
33.50
|
33.60
|
32.00
|
33.00
|
33.29
|
22.81
|
395,560
|
|
|
7/27/2016
|
+0.40 / +1.23%
|
32.20
|
33.40
|
32.20
|
33.00
|
33.14
|
22.81
|
287,680
|
|
|
7/26/2016
|
+0.30 / +0.93%
|
32.50
|
33.30
|
31.60
|
32.60
|
32.52
|
22.53
|
347,170
|
|
|
7/25/2016
|
+1.30 / +4.19%
|
32.00
|
32.40
|
31.90
|
32.30
|
32.03
|
22.32
|
531,680
|
|
|